Skip to main content
logo
The Baldwin Insurance Group, Inc. (BWIN)
NASDAQ: BWIN · Real-Time Price · USD
25.13
-0.15 (-0.59%)
At close: Apr 24, 2026, 4:00 PM EDT
25.11
-0.02 (-0.08%)
After-hours: Apr 24, 2026, 5:02 PM EDT

BWIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202625.0225.5024.7525.1325.13-0.59%723,471
Apr 23, 202625.5225.6624.9425.2825.28-1.25%1,419,640
Apr 22, 202626.4326.4625.3525.6025.60-3.51%973,852
Apr 21, 202626.0026.9625.6026.5326.532.75%1,727,913
Apr 20, 202625.0126.0024.9525.8225.823.12%1,498,142
Apr 17, 202624.1125.1724.0625.0425.044.20%1,728,573
Apr 16, 202622.9524.3422.6924.0324.035.26%2,087,738
Apr 15, 202622.0722.8921.8722.8322.832.61%994,999
Apr 14, 202622.1222.5021.7922.2522.250.59%1,210,890
Apr 13, 202621.4622.2221.2422.1222.123.41%1,219,714
Apr 10, 202622.7322.7320.7621.3921.39-2.51%1,420,225
Apr 9, 202622.2622.7621.6421.9421.94-3.60%1,600,101
Apr 8, 202621.9523.2421.7922.7622.765.81%1,222,206
Apr 7, 202622.1322.4521.2921.5121.51-2.80%1,297,941
Apr 6, 202622.3722.6922.0622.1322.13-0.98%771,535
Apr 2, 202621.3222.5121.1822.3522.353.81%1,345,725
Apr 1, 202621.8722.0921.3721.5321.53-1.87%1,400,311
Mar 31, 202622.0922.3121.3521.9421.94-0.32%1,802,854
Mar 30, 202621.0922.2420.7222.0122.014.36%1,469,410
Mar 27, 202621.5521.7420.9321.0921.09-2.72%2,445,768
Mar 26, 202621.2521.8521.1521.6821.682.07%2,851,716
Mar 25, 202622.3022.5420.9521.2421.24-3.85%1,780,819
Mar 24, 202622.1022.4221.8322.0922.09-0.23%1,343,262
Mar 23, 202621.8822.8821.8822.1422.142.31%2,232,234
Mar 20, 202621.4022.1321.0921.6421.642.46%6,046,997
Mar 19, 202621.4121.5120.6921.1221.12-0.05%2,351,631
Mar 18, 202621.0721.3920.2721.1321.13-1.35%1,494,528
Mar 17, 202621.3022.0521.1621.4221.421.47%1,801,240
Mar 16, 202621.1921.7821.0321.1121.110.24%2,016,087
Mar 13, 202621.0821.8420.8821.0621.061.20%1,714,403
Mar 12, 202620.5121.2620.2720.8120.811.46%1,765,706
Mar 11, 202620.7921.1220.2220.5120.51-1.72%1,734,516
Mar 10, 202619.8720.8819.5520.8720.874.30%2,494,799
Mar 9, 202621.0321.0819.3020.0120.01-4.85%2,024,113
Mar 6, 202621.9222.1920.8521.0321.03-5.44%1,885,108
Mar 5, 202622.4722.9721.9922.2422.240.86%1,664,604
Mar 4, 202622.2922.6822.0422.0522.05-1.08%1,167,727
Mar 3, 202622.6722.9521.9122.2922.29-3.88%1,748,601
Mar 2, 202622.2223.6122.2223.1923.19-0.17%2,906,063
Feb 27, 202620.1723.5120.1223.2323.2325.64%3,245,979
Feb 26, 202617.1618.6616.9718.4918.499.15%3,668,051
Feb 25, 202617.3817.6316.8016.9416.942.05%2,140,789
Feb 24, 202616.4817.1616.3716.6016.600.18%1,226,986
Feb 23, 202616.3317.2416.1316.5716.570.24%1,800,307
Feb 20, 202616.6516.9116.2216.5316.53-831,116
Feb 19, 202616.9617.4816.3916.5316.53-2.36%1,089,101
Feb 18, 202617.3717.7116.9116.9316.93-2.20%1,125,775
Feb 17, 202616.5817.6216.2817.3117.314.91%1,496,307
Feb 13, 202616.6616.8816.0316.5016.50-1.55%1,391,665
Feb 12, 202616.6016.9815.8816.7616.761.51%1,507,676